Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	97.77	102.13	97.67	100.25	73,095	+2.66(+2.73%)
Jul 30, 2018	101.20	101.75	96.38	97.59	52,242	-3.42(-3.39%)
Jul 27, 2018	105.60	108.12	100.95	101.01	38,200	-4.58(-4.34%)
Jul 26, 2018	106.62	108.50	105.08	105.59	31,647	-1.08(-1.01%)
Jul 25, 2018	106.47	108.33	106.01	106.67	27,395	-0.02(-0.02%)
Jul 24, 2018	108.40	108.40	106.01	106.69	31,125	-1.30(-1.20%)
Jul 23, 2018	107.89	109.23	107.23	107.99	21,445	+0.22(+0.20%)
Jul 20, 2018	109.51	110.00	106.62	107.77	42,725	-1.55(-1.42%)
Jul 19, 2018	108.08	109.93	105.88	109.32	24,234	+1.70(+1.58%)
Jul 18, 2018	107.42	108.35	106.56	107.62	14,222	-0.04(-0.04%)
Jul 17, 2018	107.67	109.30	107.00	107.66	16,709	-0.02(-0.02%)
Jul 16, 2018	108.27	108.89	106.84	107.68	22,157	-0.81(-0.75%)
Jul 13, 2018		109.32	106.82	108.49	17,794	+1.16(+1.08%)
Jul 12, 2018	105.98	107.48	104.31	107.33	26,247	+1.72(+1.63%)
Jul 11, 2018	104.35	106.20	103.70	105.61	27,803	+0.71(+0.68%)
Jul 10, 2018	108.84	108.94	103.53	104.90	27,485	-3.95(-3.63%)
Jul 09, 2018	105.60	110.45	105.60	108.85	40,878	+2.73(+2.57%)
Jul 06, 2018	110.45	110.49	105.82	106.12	31,523	-3.74(-3.40%)
Jul 05, 2018	107.63	110.50	106.88	109.86	26,151	+2.61(+2.43%)
Jul 03, 2018		107.25	107.25	107.25	0	+1.77(+1.68%)
Jul 02, 2018	103.13	105.58	102.69	105.48	34,997	+1.69(+1.63%)
Jun 29, 2018	102.55	105.60	100.04	103.79	142,889	+1.36(+1.33%)
Jun 28, 2018	102.23	104.07	102.15	102.43	18,847	+0.46(+0.45%)
Jun 27, 2018	101.67	104.57	99.90	101.97	56,919	-0.43(-0.42%)
Jun 26, 2018	102.54	105.66	101.39	102.40	28,650	-0.01(-0.01%)
Jun 25, 2018	101.42	102.91	99.75	102.41	61,561	+0.38(+0.37%)
Jun 22, 2018	102.15	102.59	101.25	102.03	89,267	-0.07(-0.07%)
Jun 21, 2018	105.64	105.64	97.75	102.10	70,165	-3.48(-3.30%)
Jun 20, 2018	106.56	107.17	98.68	105.58	64,611	-0.92(-0.86%)
Jun 19, 2018	108.25	109.88	105.69	106.50	43,285	-2.41(-2.21%)
Jun 18, 2018	106.27	111.34	105.02	108.91	101,458	+2.40(+2.25%)
Jun 15, 2018		106.75	106.75	106.51	72,802	-0.24(-0.22%)
Jun 14, 2018	107.00	107.00	104.92	106.75	100,150	-0.15(-0.14%)
Jun 13, 2018	107.11	107.43	105.84	106.90	37,511	-0.08(-0.07%)
Jun 12, 2018	107.18	107.18	106.11	106.98	57,498	+0.52(+0.49%)
Jun 11, 2018	106.93	107.23	105.92	106.46	37,871	-0.43(-0.40%)
Jun 08, 2018	104.36	107.08	104.36	106.89	60,486	+2.76(+2.65%)
Jun 07, 2018	106.21	106.22	102.82	104.13	45,426	-1.21(-1.15%)
Jun 06, 2018	106.74	107.01	104.75	105.34	53,141	-1.33(-1.25%)
Jun 05, 2018	106.25	107.17	105.25	106.67	39,301	+0.66(+0.62%)
Jun 04, 2018	105.92	106.71	104.96	106.01	42,351	+0.21(+0.20%)
Jun 01, 2018	107.18	110.18	105.63	105.80	77,722	-1.14(-1.07%)
May 31, 2018	104.95	107.70	103.85	106.94	66,234	+2.17(+2.07%)
May 30, 2018	103.59	106.54	103.59	104.77	59,775	+1.21(+1.17%)
May 29, 2018	100.87	104.21	99.73	103.56	48,520	+1.77(+1.74%)
May 25, 2018		101.79	101.79	101.79	0	-0.32(-0.31%)
May 24, 2018	104.10	104.10	101.84	102.11	30,247	-2.32(-2.22%)
May 23, 2018	101.50	104.91	100.08	104.43	105,160	+2.17(+2.12%)
May 22, 2018	101.39	102.54	101.39	102.26	47,802	+0.87(+0.86%)
May 21, 2018	102.95	103.02	100.41	101.39	66,702	-0.81(-0.79%)
May 18, 2018	103.49	105.21	101.21	102.20	199,405	-0.23(-0.22%)
May 17, 2018	99.35	102.47	97.74	102.43	111,886	+2.69(+2.70%)
May 16, 2018	93.48	100.38	93.16	99.74	192,307	+6.31(+6.75%)
May 15, 2018	93.77	94.25	92.29	93.43	39,021	-1.00(-1.06%)
May 14, 2018	93.30	94.98	93.30	94.43	87,546	+1.54(+1.66%)
May 11, 2018	92.35	93.37	91.18	92.89	121,077	+0.40(+0.43%)
May 10, 2018	92.53	92.92	91.47	92.49	55,149	+0.03(+0.03%)
May 09, 2018	93.08	94.15	92.21	92.46	92,254	-0.54(-0.58%)
May 08, 2018	91.62	93.84	91.02	93.00	90,071	+1.17(+1.27%)
May 07, 2018	90.28	93.60	89.85	91.83	104,971	+2.43(+2.72%)
May 04, 2018	81.59	90.88	71.60	89.40	230,197	+4.31(+5.07%)
May 03, 2018	85.23	86.80	83.74	85.09	95,890	-0.14(-0.16%)
May 02, 2018	82.77	85.29	81.29	85.23	98,933	+2.56(+3.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.